China Molybdenum Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.260 | 5.400 | 5.250 | 5.390 | 5.235 | 122,897,596 |
| 2022-01-28 | 5.230 | 5.260 | 5.020 | 5.170 | 5.021 | 103,908,171 |
| 2022-01-27 | 5.500 | 5.500 | 5.130 | 5.170 | 5.021 | 158,240,904 |
| 2022-01-26 | 5.470 | 5.520 | 5.460 | 5.500 | 5.342 | 59,252,110 |
| 2022-01-25 | 5.610 | 5.660 | 5.460 | 5.460 | 5.303 | 130,951,349 |
| 2022-01-24 | 5.690 | 5.710 | 5.600 | 5.660 | 5.497 | 88,959,255 |
| 2022-01-21 | 5.620 | 5.700 | 5.590 | 5.690 | 5.526 | 118,961,325 |
| 2022-01-20 | 5.620 | 5.670 | 5.570 | 5.650 | 5.488 | 115,233,379 |
| 2022-01-19 | 5.570 | 5.620 | 5.550 | 5.570 | 5.410 | 85,006,922 |
| 2022-01-18 | 5.560 | 5.630 | 5.520 | 5.580 | 5.420 | 87,916,866 |
| 2022-01-17 | 5.580 | 5.610 | 5.520 | 5.570 | 5.410 | 99,193,962 |
| 2022-01-14 | 5.700 | 5.700 | 5.580 | 5.620 | 5.458 | 147,457,218 |
| 2022-01-13 | 5.790 | 5.880 | 5.710 | 5.720 | 5.556 | 219,429,860 |
| 2022-01-12 | 5.590 | 5.760 | 5.580 | 5.760 | 5.594 | 263,603,757 |
| 2022-01-11 | 5.570 | 5.600 | 5.520 | 5.550 | 5.390 | 101,779,417 |
| 2022-01-10 | 5.540 | 5.590 | 5.520 | 5.580 | 5.420 | 87,147,373 |
| 2022-01-07 | 5.570 | 5.590 | 5.520 | 5.550 | 5.390 | 92,927,348 |
| 2022-01-06 | 5.510 | 5.570 | 5.510 | 5.550 | 5.390 | 87,428,165 |
| 2022-01-05 | 5.630 | 5.630 | 5.500 | 5.550 | 5.390 | 104,094,774 |
| 2022-01-04 | 5.620 | 5.640 | 5.550 | 5.640 | 5.478 | 112,652,322 |
| 2021-12-31 | 5.550 | 5.600 | 5.530 | 5.580 | 5.420 | 86,256,377 |
| 2021-12-30 | 5.540 | 5.560 | 5.520 | 5.530 | 5.371 | 73,716,536 |
| 2021-12-29 | 5.550 | 5.590 | 5.520 | 5.530 | 5.371 | 87,720,804 |
| 2021-12-28 | 5.550 | 5.610 | 5.520 | 5.570 | 5.410 | 97,069,211 |
| 2021-12-27 | 5.540 | 5.570 | 5.510 | 5.520 | 5.361 | 76,357,267 |
| 2021-12-24 | 5.660 | 5.680 | 5.530 | 5.540 | 5.381 | 117,793,080 |
| 2021-12-23 | 5.650 | 5.690 | 5.630 | 5.660 | 5.497 | 97,795,836 |
| 2021-12-22 | 5.680 | 5.680 | 5.610 | 5.620 | 5.458 | 94,732,646 |
| 2021-12-21 | 5.600 | 5.690 | 5.590 | 5.680 | 5.517 | 92,219,468 |
| 2021-12-20 | 5.640 | 5.680 | 5.620 | 5.630 | 5.468 | 125,892,917 |
| 2021-12-17 | 5.760 | 5.900 | 5.740 | 5.770 | 5.604 | 192,208,409 |
| 2021-12-16 | 5.610 | 5.730 | 5.600 | 5.720 | 5.556 | 125,666,357 |
| 2021-12-15 | 5.650 | 5.700 | 5.590 | 5.610 | 5.449 | 164,495,483 |
| 2021-12-14 | 5.880 | 5.890 | 5.660 | 5.680 | 5.517 | 292,238,341 |
| 2021-12-13 | 5.890 | 5.940 | 5.850 | 5.910 | 5.740 | 165,039,066 |
| 2021-12-10 | 5.930 | 5.960 | 5.840 | 5.910 | 5.740 | 159,641,944 |
| 2021-12-09 | 6.000 | 6.030 | 5.950 | 5.970 | 5.798 | 175,556,389 |
| 2021-12-08 | 5.940 | 6.010 | 5.890 | 5.980 | 5.808 | 177,879,737 |
| 2021-12-07 | 6.010 | 6.050 | 5.820 | 5.890 | 5.721 | 219,560,505 |
| 2021-12-06 | 6.090 | 6.140 | 5.940 | 5.970 | 5.798 | 262,765,879 |
| 2021-12-03 | 6.030 | 6.120 | 5.920 | 6.090 | 5.915 | 230,565,970 |
| 2021-12-02 | 6.120 | 6.180 | 5.970 | 6.020 | 5.847 | 218,940,119 |
| 2021-12-01 | 5.890 | 6.160 | 5.860 | 6.100 | 5.925 | 362,451,507 |
| 2021-11-30 | 5.870 | 6.040 | 5.810 | 5.890 | 5.721 | 288,488,802 |
| 2021-11-29 | 5.710 | 5.880 | 5.670 | 5.780 | 5.614 | 265,335,916 |
| 2021-11-26 | 5.850 | 6.000 | 5.810 | 5.890 | 5.721 | 239,205,865 |
| 2021-11-25 | 5.940 | 6.070 | 5.860 | 5.880 | 5.711 | 203,013,532 |
| 2021-11-24 | 5.840 | 5.970 | 5.770 | 5.940 | 5.769 | 211,938,600 |
| 2021-11-23 | 5.940 | 5.990 | 5.810 | 5.840 | 5.672 | 201,852,480 |
| 2021-11-22 | 5.700 | 6.020 | 5.700 | 5.880 | 5.711 | 329,467,515 |
| 2021-11-19 | 5.550 | 5.690 | 5.520 | 5.690 | 5.526 | 246,459,241 |
| 2021-11-18 | 5.440 | 5.580 | 5.410 | 5.530 | 5.371 | 182,082,994 |
| 2021-11-17 | 5.410 | 5.490 | 5.390 | 5.470 | 5.313 | 160,249,585 |
| 2021-11-16 | 5.560 | 5.560 | 5.380 | 5.410 | 5.255 | 180,890,781 |
| 2021-11-15 | 5.570 | 5.600 | 5.460 | 5.570 | 5.410 | 127,334,001 |
| 2021-11-12 | 5.630 | 5.680 | 5.530 | 5.550 | 5.390 | 136,205,670 |
| 2021-11-11 | 5.540 | 5.620 | 5.520 | 5.600 | 5.439 | 118,520,295 |
| 2021-11-10 | 5.620 | 5.620 | 5.460 | 5.560 | 5.400 | 147,870,827 |
| 2021-11-09 | 5.690 | 5.690 | 5.590 | 5.640 | 5.478 | 113,460,963 |
| 2021-11-08 | 5.490 | 5.720 | 5.480 | 5.650 | 5.488 | 229,929,576 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.0851 CNY |
| 2022-07-07 | 0.0713 CNY |
| 2021-07-06 | 0.0330 CNY |
| 2020-06-30 | 0.0430 CNY |
| 2019-06-28 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.